Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-07-26 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $23.63 | $25.83 | 101,500 | — | — |
| 2009-12-30 | $24.06 | $26.30 | 169,200 | — | — |
| 2009-12-29 | $24.26 | $26.52 | 67,500 | — | — |
| 2009-12-28 | $24.38 | $26.65 | 68,100 | — | — |
| 2009-12-24 | $24.42 | $26.69 | 90,600 | — | — |
| 2009-12-23 | $24.43 | $26.70 | 126,800 | — | — |
| 2009-12-22 | $24.07 | $26.31 | 251,700 | — | — |
| 2009-12-21 | $23.38 | $25.55 | 450,900 | — | — |
| 2009-12-18 | $22.64 | $24.75 | 679,000 | — | — |
| 2009-12-17 | $22.61 | $24.71 | 227,600 | — | — |
| 2009-12-16 | $22.49 | $24.58 | 164,800 | — | — |
| 2009-12-15 | $22.36 | $24.44 | 129,500 | — | — |
| 2009-12-14 | $22.49 | $24.58 | 133,600 | — | — |
| 2009-12-11 | $22.09 | $24.14 | 87,800 | — | — |
| 2009-12-10 | $21.98 | $24.02 | 144,700 | — | — |
| 2009-12-09 | $22.32 | $24.40 | 195,200 | — | — |
| 2009-12-08 | $22.33 | $24.41 | 218,400 | — | — |
| 2009-12-07 | $22.18 | $24.24 | 66,700 | — | — |
| 2009-12-04 | $22.17 | $24.23 | 135,900 | — | — |
| 2009-12-03 | $21.39 | $23.38 | 100,500 | — | — |
| 2009-12-02 | $21.93 | $23.97 | 176,200 | — | — |
| 2009-12-01 | $22.07 | $24.12 | 385,600 | — | — |
| 2009-11-30 | $22.26 | $24.33 | 339,900 | — | — |
| 2009-11-27 | $21.59 | $23.60 | 105,100 | — | — |
| 2009-11-25 | $22.07 | $24.12 | 111,200 | — | — |
| 2009-11-24 | $22.09 | $24.14 | 126,900 | — | — |
| 2009-11-23 | $21.95 | $23.88 | 131,400 | — | — |
| 2009-11-20 | $21.60 | $23.50 | 184,000 | — | — |
| 2009-11-19 | $21.69 | $23.60 | 217,900 | — | — |
| 2009-11-18 | $21.93 | $23.86 | 140,300 | — | — |
| 2009-11-17 | $22.00 | $23.94 | 91,200 | — | — |
| 2009-11-16 | $22.00 | $23.94 | 164,500 | — | — |
| 2009-11-13 | $21.81 | $23.73 | 113,600 | — | — |
| 2009-11-12 | $21.65 | $23.56 | 117,100 | — | — |
| 2009-11-11 | $22.03 | $23.97 | 164,900 | — | — |
| 2009-11-10 | $22.34 | $24.31 | 146,100 | — | — |
| 2009-11-09 | $22.45 | $24.43 | 199,900 | — | — |
| 2009-11-06 | $22.13 | $24.08 | 120,200 | — | — |
| 2009-11-05 | $22.00 | $23.94 | 260,700 | — | — |
| 2009-11-04 | $21.75 | $23.66 | 205,900 | — | — |
| 2009-11-03 | $22.00 | $23.94 | 189,300 | — | — |
| 2009-11-02 | $22.05 | $23.99 | 263,900 | — | — |
| 2009-10-30 | $22.19 | $24.14 | 370,900 | — | — |
| 2009-10-29 | $22.82 | $24.83 | 517,600 | — | — |
| 2009-10-28 | $21.18 | $23.04 | 210,300 | — | — |
| 2009-10-27 | $22.21 | $24.17 | 224,300 | — | — |
| 2009-10-26 | $22.70 | $24.70 | 148,200 | — | — |
| 2009-10-23 | $22.90 | $24.92 | 146,200 | — | — |
| 2009-10-22 | $23.48 | $25.55 | 149,900 | — | — |
| 2009-10-21 | $23.16 | $25.20 | 202,600 | — | — |
| 2009-10-20 | $23.39 | $25.45 | 303,000 | — | — |
| 2009-10-19 | $23.76 | $25.85 | 151,100 | — | — |
| 2009-10-16 | $23.76 | $25.85 | 312,600 | — | — |
| 2009-10-15 | $24.01 | $26.12 | 144,700 | — | — |
| 2009-10-14 | $23.90 | $26.00 | 156,900 | — | — |
| 2009-10-13 | $23.94 | $26.05 | 154,200 | — | — |
| 2009-10-12 | $24.17 | $26.30 | 223,200 | — | — |
| 2009-10-09 | $24.29 | $26.43 | 220,100 | — | — |
| 2009-10-08 | $24.03 | $26.15 | 252,800 | — | — |
| 2009-10-07 | $23.73 | $25.82 | 196,800 | — | — |
| 2009-10-06 | $23.99 | $26.10 | 281,100 | — | — |
| 2009-10-05 | $23.60 | $25.68 | 212,900 | — | — |
| 2009-10-02 | $22.97 | $24.99 | 231,100 | — | — |
| 2009-10-01 | $22.90 | $24.92 | 194,900 | — | — |
| 2009-09-30 | $23.20 | $25.24 | 261,500 | — | — |
| 2009-09-29 | $22.93 | $24.95 | 671,500 | — | — |
| 2009-09-28 | $23.26 | $25.31 | 394,100 | — | — |
| 2009-09-25 | $23.26 | $25.31 | 169,100 | — | — |
| 2009-09-24 | $23.43 | $25.49 | 614,500 | — | — |
| 2009-09-23 | $23.60 | $25.68 | 263,200 | — | — |
| 2009-09-22 | $23.92 | $26.03 | 548,900 | — | — |
| 2009-09-21 | $24.40 | $26.55 | 882,100 | — | — |
| 2009-09-18 | $23.48 | $25.55 | 737,000 | — | — |
| 2009-09-17 | $21.81 | $23.73 | 247,900 | — | — |
| 2009-09-16 | $21.27 | $23.14 | 321,100 | — | — |
| 2009-09-15 | $19.76 | $21.50 | 274,000 | — | — |
| 2009-09-14 | $20.32 | $22.11 | 96,100 | — | — |
| 2009-09-11 | $20.14 | $21.91 | 80,700 | — | — |
| 2009-09-10 | $20.25 | $22.03 | 124,600 | — | — |
| 2009-09-09 | $20.15 | $21.92 | 233,600 | — | — |
| 2009-09-08 | $19.71 | $21.45 | 198,900 | — | — |
| 2009-09-04 | $19.49 | $21.21 | 125,600 | — | — |
| 2009-09-03 | $19.22 | $20.91 | 70,200 | — | — |
| 2009-09-02 | $19.04 | $20.72 | 83,600 | — | — |
| 2009-09-01 | $18.94 | $20.61 | 198,100 | — | — |
| 2009-08-31 | $19.25 | $20.94 | 190,600 | — | — |
| 2009-08-28 | $19.47 | $21.18 | 104,300 | — | — |
| 2009-08-27 | $19.79 | $21.53 | 109,800 | — | — |
| 2009-08-26 | $19.91 | $21.66 | 202,000 | — | — |
| 2009-08-25 | $19.95 | $21.60 | 205,800 | — | — |
| 2009-08-24 | $19.98 | $21.63 | 183,000 | — | — |
| 2009-08-21 | $19.65 | $21.27 | 426,500 | — | — |
| 2009-08-20 | $18.90 | $20.46 | 148,700 | — | — |
| 2009-08-19 | $18.79 | $20.34 | 133,700 | — | — |
| 2009-08-18 | $18.41 | $19.93 | 159,800 | — | — |
| 2009-08-17 | $18.36 | $19.88 | 86,800 | — | — |
| 2009-08-14 | $18.71 | $20.26 | 120,600 | — | — |
| 2009-08-13 | $19.12 | $20.70 | 105,800 | — | — |
| 2009-08-12 | $19.10 | $20.68 | 181,800 | — | — |
| 2009-08-11 | $18.80 | $20.35 | 145,100 | — | — |
| 2009-08-10 | $19.21 | $20.80 | 171,800 | — | — |
| 2009-08-07 | $19.57 | $21.19 | 341,300 | — | — |
| 2009-08-06 | $19.26 | $20.85 | 252,000 | — | — |
| 2009-08-05 | $19.77 | $21.40 | 188,300 | — | — |
| 2009-08-04 | $19.83 | $21.47 | 221,400 | — | — |
| 2009-08-03 | $19.73 | $21.36 | 298,600 | — | — |
| 2009-07-31 | $18.70 | $20.24 | 379,700 | — | — |
| 2009-07-30 | $17.26 | $18.69 | 308,500 | — | — |
| 2009-07-29 | $17.23 | $18.65 | 121,300 | — | — |
| 2009-07-28 | $17.04 | $18.45 | 159,800 | — | — |
| 2009-07-27 | $17.00 | $18.40 | 209,100 | — | — |
| 2009-07-24 | $16.69 | $18.07 | 160,600 | — | — |
| 2009-07-23 | $16.98 | $18.38 | 275,600 | — | — |
| 2009-07-22 | $16.25 | $17.59 | 118,300 | — | — |
| 2009-07-21 | $16.11 | $17.44 | 182,700 | — | — |
| 2009-07-20 | $15.98 | $17.30 | 188,600 | — | — |
| 2009-07-17 | $15.38 | $16.65 | 223,200 | — | — |
| 2009-07-16 | $15.03 | $16.27 | 113,400 | — | — |
| 2009-07-15 | $14.61 | $15.82 | 209,000 | — | — |
| 2009-07-14 | $14.10 | $15.26 | 79,200 | — | — |
| 2009-07-13 | $14.05 | $15.21 | 162,700 | — | — |
| 2009-07-10 | $13.63 | $14.76 | 101,700 | — | — |
| 2009-07-09 | $13.55 | $14.67 | 108,400 | — | — |
| 2009-07-08 | $13.61 | $14.73 | 285,000 | — | — |
| 2009-07-07 | $13.52 | $14.64 | 302,400 | — | — |
| 2009-07-06 | $14.09 | $15.25 | 524,900 | — | — |
| 2009-07-02 | $16.00 | $17.32 | 191,300 | — | — |
| 2009-07-01 | $16.94 | $18.34 | 351,600 | — | — |
| 2009-06-30 | $15.55 | $16.83 | 145,900 | — | — |
| 2009-06-29 | $15.66 | $16.95 | 117,800 | — | — |
| 2009-06-26 | $15.77 | $17.07 | 446,000 | — | — |
| 2009-06-25 | $15.30 | $16.56 | 159,700 | — | — |
| 2009-06-24 | $14.99 | $16.23 | 189,700 | — | — |
| 2009-06-23 | $15.21 | $16.47 | 160,600 | — | — |
| 2009-06-22 | $15.34 | $16.61 | 163,700 | — | — |
| 2009-06-19 | $15.65 | $16.94 | 278,100 | — | — |
| 2009-06-18 | $15.47 | $16.75 | 111,800 | — | — |
| 2009-06-17 | $15.30 | $16.56 | 184,400 | — | — |
| 2009-06-16 | $14.59 | $15.79 | 127,500 | — | — |
| 2009-06-15 | $14.69 | $15.90 | 166,500 | — | — |
| 2009-06-12 | $15.37 | $16.64 | 91,500 | — | — |
| 2009-06-11 | $15.39 | $16.66 | 91,100 | — | — |
| 2009-06-10 | $15.37 | $16.64 | 155,100 | — | — |
| 2009-06-09 | $15.46 | $16.74 | 116,200 | — | — |
| 2009-06-08 | $15.26 | $16.52 | 86,100 | — | — |
| 2009-06-05 | $15.41 | $16.68 | 86,300 | — | — |
| 2009-06-04 | $15.37 | $16.64 | 202,100 | — | — |
| 2009-06-03 | $14.84 | $16.07 | 189,700 | — | — |
| 2009-06-02 | $14.72 | $15.94 | 151,300 | — | — |
| 2009-06-01 | $14.23 | $15.41 | 279,500 | — | — |
| 2009-05-29 | $13.87 | $15.02 | 305,400 | — | — |
| 2009-05-28 | $13.95 | $15.10 | 236,000 | — | — |
| 2009-05-27 | $14.28 | $15.46 | 137,300 | — | — |
| 2009-05-26 | $14.54 | $15.74 | 173,400 | — | — |
| 2009-05-22 | $13.78 | $14.81 | 140,100 | — | — |
| 2009-05-21 | $13.77 | $14.80 | 168,200 | — | — |
| 2009-05-20 | $14.20 | $15.26 | 157,800 | — | — |
| 2009-05-19 | $14.20 | $15.26 | 189,000 | — | — |
| 2009-05-18 | $14.19 | $15.25 | 182,000 | — | — |
| 2009-05-15 | $14.05 | $15.10 | 172,400 | — | — |
| 2009-05-14 | $13.98 | $15.02 | 212,200 | — | — |
| 2009-05-13 | $13.96 | $15.00 | 326,300 | — | — |
| 2009-05-12 | $14.94 | $16.06 | 160,500 | — | — |
| 2009-05-11 | $15.14 | $16.27 | 197,300 | — | — |
| 2009-05-08 | $15.41 | $16.56 | 225,800 | — | — |
| 2009-05-07 | $14.98 | $16.10 | 228,500 | — | — |
| 2009-05-06 | $15.35 | $16.50 | 210,600 | — | — |
| 2009-05-05 | $15.56 | $16.72 | 309,100 | — | — |
| 2009-05-04 | $15.69 | $16.86 | 306,000 | — | — |
| 2009-05-01 | $15.35 | $16.50 | 344,900 | — | — |
| 2009-04-30 | $15.22 | $16.36 | 309,800 | — | — |
| 2009-04-29 | $15.30 | $16.44 | 280,900 | — | — |
| 2009-04-28 | $14.81 | $15.92 | 215,300 | — | — |
| 2009-04-27 | $14.80 | $15.91 | 191,800 | — | — |
| 2009-04-24 | $14.90 | $16.01 | 222,000 | — | — |
| 2009-04-23 | $14.38 | $15.45 | 212,300 | — | — |
| 2009-04-22 | $14.37 | $15.44 | 232,700 | — | — |
| 2009-04-21 | $14.36 | $15.43 | 198,700 | — | — |
| 2009-04-20 | $13.66 | $14.68 | 292,300 | — | — |
| 2009-04-17 | $14.26 | $15.33 | 187,400 | — | — |
| 2009-04-16 | $14.23 | $15.29 | 207,700 | — | — |
| 2009-04-15 | $13.71 | $14.73 | 213,500 | — | — |
| 2009-04-14 | $13.86 | $14.90 | 160,900 | — | — |
| 2009-04-13 | $14.01 | $15.06 | 164,300 | — | — |
| 2009-04-09 | $14.16 | $15.22 | 301,900 | — | — |
| 2009-04-08 | $13.44 | $14.44 | 104,900 | — | — |
| 2009-04-07 | $13.11 | $14.09 | 246,600 | — | — |
| 2009-04-06 | $13.18 | $14.16 | 303,800 | — | — |
| 2009-04-03 | $13.50 | $14.51 | 214,600 | — | — |
| 2009-04-02 | $13.17 | $14.15 | 321,800 | — | — |
| 2009-04-01 | $12.35 | $13.27 | 415,700 | — | — |
| 2009-03-31 | $11.61 | $12.48 | 473,400 | — | — |
| 2009-03-30 | $10.92 | $11.74 | 182,000 | — | — |
| 2009-03-27 | $10.79 | $11.60 | 103,800 | — | — |
| 2009-03-26 | $11.25 | $12.09 | 250,800 | — | — |
| 2009-03-25 | $10.99 | $11.81 | 174,100 | — | — |
| 2009-03-24 | $10.72 | $11.52 | 160,300 | — | — |
| 2009-03-23 | $11.20 | $12.04 | 286,800 | — | — |
| 2009-03-20 | $10.02 | $10.77 | 322,600 | — | — |
| 2009-03-19 | $10.49 | $11.27 | 126,700 | — | — |
| 2009-03-18 | $10.64 | $11.44 | 272,000 | — | — |
| 2009-03-17 | $10.50 | $11.28 | 179,300 | — | — |
| 2009-03-16 | $10.14 | $10.90 | 293,000 | — | — |
| 2009-03-13 | $10.20 | $10.96 | 262,200 | — | — |
| 2009-03-12 | $10.29 | $11.06 | 248,400 | — | — |
| 2009-03-11 | $9.95 | $10.69 | 211,800 | — | — |
| 2009-03-10 | $9.83 | $10.56 | 342,900 | — | — |
| 2009-03-09 | $9.15 | $9.83 | 439,400 | — | — |
| 2009-03-06 | $9.49 | $10.20 | 389,800 | — | — |
| 2009-03-05 | $9.44 | $10.15 | 433,400 | — | — |
| 2009-03-04 | $9.56 | $10.27 | 389,600 | — | — |
| 2009-03-03 | $9.45 | $10.16 | 359,500 | — | — |
| 2009-03-02 | $9.77 | $10.50 | 306,200 | — | — |
| 2009-02-27 | $10.24 | $11.01 | 458,900 | — | — |
| 2009-02-26 | $10.42 | $11.20 | 157,600 | — | — |
| 2009-02-25 | $10.58 | $11.37 | 363,300 | — | — |
| 2009-02-24 | $10.95 | $11.66 | 305,100 | — | — |
| 2009-02-23 | $10.73 | $11.43 | 279,400 | — | — |
| 2009-02-20 | $10.96 | $11.67 | 279,600 | — | — |
| 2009-02-19 | $10.72 | $11.42 | 199,000 | — | — |
| 2009-02-18 | $10.82 | $11.52 | 153,700 | — | — |
| 2009-02-17 | $10.96 | $11.67 | 184,400 | — | — |
| 2009-02-13 | $11.47 | $12.21 | 214,500 | — | — |
| 2009-02-12 | $11.54 | $12.29 | 642,500 | — | — |
| 2009-02-11 | $11.43 | $12.17 | 302,100 | — | — |
| 2009-02-10 | $11.51 | $12.26 | 286,600 | — | — |
| 2009-02-09 | $12.20 | $12.99 | 272,600 | — | — |
| 2009-02-06 | $12.20 | $12.99 | 878,400 | — | — |
| 2009-02-05 | $11.57 | $12.32 | 240,100 | — | — |
| 2009-02-04 | $11.26 | $11.99 | 262,200 | — | — |
| 2009-02-03 | $10.98 | $11.69 | 252,500 | — | — |
| 2009-02-02 | $10.92 | $11.63 | 324,100 | — | — |
| 2009-01-30 | $11.13 | $11.85 | 206,500 | — | — |
| 2009-01-29 | $11.32 | $12.05 | 419,100 | — | — |
| 2009-01-28 | $12.33 | $13.13 | 245,200 | — | — |
| 2009-01-27 | $11.82 | $12.59 | 163,800 | — | — |
| 2009-01-26 | $11.73 | $12.49 | 239,900 | — | — |
| 2009-01-23 | $11.59 | $12.34 | 181,000 | — | — |
| 2009-01-22 | $11.70 | $12.46 | 132,500 | — | — |
| 2009-01-21 | $12.21 | $13.00 | 207,800 | — | — |
| 2009-01-20 | $11.50 | $12.25 | 206,800 | — | — |
| 2009-01-16 | $12.01 | $12.79 | 278,500 | — | — |
| 2009-01-15 | $11.87 | $12.64 | 386,700 | — | — |
| 2009-01-14 | $12.00 | $12.78 | 250,600 | — | — |
| 2009-01-13 | $12.69 | $13.51 | 175,400 | — | — |
| 2009-01-12 | $12.76 | $13.59 | 142,400 | — | — |
| 2009-01-09 | $12.85 | $13.68 | 258,700 | — | — |
| 2009-01-08 | $13.43 | $14.30 | 226,400 | — | — |
| 2009-01-07 | $12.92 | $13.76 | 228,600 | — | — |
| 2009-01-06 | $13.33 | $14.20 | 314,600 | — | — |
| 2009-01-05 | $13.21 | $14.07 | 276,500 | — | — |
| 2009-01-02 | $13.43 | $14.30 | 244,300 | — | — |